Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Exco Technologies Ltd (TSX: XTC )

8.010 +0.020 (+0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.360 6.360 6.360 0 -0.16(-2.45%)
Jul 30, 2020 6.170 6.570 6.170 6.520 15,919 -0.12(-1.81%)
Jul 29, 2020 6.330 6.700 6.130 6.640 19,411 +0.52(+8.50%)
Jul 28, 2020 6.240 6.250 6.000 6.120 22,119 -0.11(-1.77%)
Jul 27, 2020 6.530 6.530 6.230 6.230 22,028 -0.10(-1.58%)
Jul 24, 2020 6.380 6.400 6.310 6.330 6,822 +0.00(+0.00%)
Jul 23, 2020 6.540 6.680 6.300 6.330 43,883 -0.22(-3.36%)
Jul 22, 2020 6.250 6.620 6.200 6.550 85,690 +0.27(+4.30%)
Jul 21, 2020 6.430 6.430 6.270 6.280 35,038 -0.17(-2.64%)
Jul 20, 2020 6.780 6.780 6.450 6.450 17,221 -0.10(-1.53%)
Jul 17, 2020 6.590 6.720 6.490 6.550 16,466 -0.02(-0.30%)
Jul 16, 2020 6.780 6.780 6.560 6.570 17,413 -0.12(-1.79%)
Jul 15, 2020 6.800 6.880 6.660 6.690 11,844 +0.01(+0.15%)
Jul 14, 2020 6.730 6.830 6.680 6.680 15,725 -0.18(-2.62%)
Jul 13, 2020 6.830 6.930 6.830 6.860 18,900 -0.07(-1.01%)
Jul 10, 2020 6.690 6.930 6.690 6.930 16,742 +0.13(+1.91%)
Jul 09, 2020 6.810 6.850 6.650 6.800 16,634 -0.01(-0.15%)
Jul 08, 2020 6.800 6.810 6.710 6.810 3,515 +0.01(+0.15%)
Jul 07, 2020 6.840 6.840 6.760 6.800 24,096 +0.04(+0.59%)
Jul 06, 2020 6.810 6.900 6.600 6.760 28,706 +0.09(+1.35%)
Jul 03, 2020 6.860 6.860 6.630 6.670 5,713 -0.11(-1.62%)
Jul 02, 2020 6.740 6.900 6.680 6.780 22,090 +0.08(+1.19%)
Jun 30, 2020 6.700 6.700 6.700 0 +0.03(+0.45%)
Jun 29, 2020 6.550 6.760 6.550 6.670 15,617 +0.05(+0.76%)
Jun 26, 2020 6.800 6.800 6.580 6.620 20,144 -0.18(-2.65%)
Jun 25, 2020 6.860 6.860 6.420 6.800 16,863 +0.05(+0.74%)
Jun 24, 2020 6.600 6.780 6.500 6.750 30,083 +0.12(+1.81%)
Jun 23, 2020 6.550 6.720 6.550 6.630 77,223 +0.04(+0.61%)
Jun 22, 2020 6.800 6.800 6.500 6.590 37,202 -0.31(-4.49%)
Jun 19, 2020 6.760 6.900 6.700 6.900 25,369 +0.18(+2.68%)
Jun 18, 2020 6.730 6.730 6.610 6.720 19,633 +0.11(+1.66%)
Jun 17, 2020 6.600 6.640 6.530 6.610 28,169 +0.00(+0.00%)
Jun 16, 2020 6.680 6.780 6.560 6.610 23,285 -0.11(-1.64%)
Jun 15, 2020 6.660 6.800 6.280 6.720 26,666 +0.04(+0.60%)
Jun 12, 2020 6.720 6.770 6.550 6.680 28,775 +0.10(+1.52%)
Jun 11, 2020 6.680 6.780 6.490 6.580 37,608 -0.23(-3.38%)
Jun 10, 2020 7.030 7.070 6.800 6.810 29,051 -0.14(-2.01%)
Jun 09, 2020 6.870 7.000 6.850 6.950 24,476 -0.04(-0.57%)
Jun 08, 2020 6.810 7.100 6.810 6.990 23,705 +0.13(+1.90%)
Jun 05, 2020 6.700 7.040 6.570 6.860 108,493 +0.39(+6.03%)
Jun 04, 2020 6.410 6.580 6.410 6.470 214,123 -0.05(-0.77%)
Jun 03, 2020 6.470 6.640 6.430 6.520 31,208 +0.16(+2.52%)
Jun 02, 2020 6.260 6.640 6.260 6.360 69,697 +0.00(+0.00%)
Jun 01, 2020 6.000 6.360 6.000 6.360 32,595 +0.27(+4.43%)
May 29, 2020 6.210 6.410 6.090 6.090 465,620 -0.11(-1.77%)
May 28, 2020 6.480 6.490 6.170 6.200 64,103 -0.22(-3.43%)
May 27, 2020 6.270 6.430 6.200 6.420 17,047 +0.12(+1.90%)
May 26, 2020 6.150 6.480 6.150 6.300 49,977 +0.12(+1.94%)
May 25, 2020 6.220 6.290 6.080 6.180 15,663 -0.04(-0.64%)
May 22, 2020 6.280 6.320 6.010 6.220 33,601 -0.09(-1.43%)
May 21, 2020 6.470 6.610 6.260 6.310 37,408 -0.15(-2.32%)
May 20, 2020 6.220 6.520 6.180 6.460 82,855 +0.26(+4.19%)
May 19, 2020 6.050 6.250 5.910 6.200 53,046 +0.10(+1.64%)
May 15, 2020 6.100 6.100 6.100 0 -0.23(-3.63%)
May 14, 2020 6.440 6.440 6.000 6.330 29,986 -0.16(-2.47%)
May 13, 2020 7.040 7.080 6.300 6.490 77,216 -0.51(-7.29%)
May 12, 2020 7.010 7.080 7.000 7.000 17,081 -0.06(-0.85%)
May 11, 2020 6.750 7.060 6.750 7.060 23,577 +0.33(+4.90%)
May 08, 2020 6.700 7.040 6.660 6.730 86,875 -0.07(-1.03%)
May 07, 2020 6.860 7.100 6.800 6.800 38,761 -0.01(-0.15%)
May 06, 2020 6.650 6.910 6.580 6.810 35,442 +0.24(+3.65%)
May 05, 2020 6.240 6.790 6.200 6.570 38,120 +0.33(+5.29%)
May 04, 2020 6.120 6.300 6.120 6.240 19,272 -0.14(-2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.